Shaanxi Jinye Science Technology and Education Group
陕西金叶 SZ000812 Forward-adjusted MAIN R Margin-eligible · 2014-09-22
3.72
-0.02
(-0.53%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.76
High
3.80
Low
3.69
Prev close
3.74
Amplitude
2.94%
Volume
17.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.71
MA10
3.77
MA20
3.82
MA60
3.57
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.76 | 3.80 | 3.69 | 3.72 | 17M |
| 2 | 2026-09-29 | 3.66 | 3.79 | 3.66 | 3.74 | 22M |
| 3 | 2026-09-28 | 3.74 | 3.78 | 3.66 | 3.68 | 16M |
| 4 | 2026-09-24 | 3.72 | 3.87 | 3.68 | 3.73 | 24M |
| 5 | 2026-09-23 | 3.89 | 3.89 | 3.67 | 3.67 | 38M |
| 6 | 2026-09-22 | 3.85 | 3.94 | 3.75 | 3.90 | 37M |
| 7 | 2026-09-21 | 3.78 | 3.86 | 3.75 | 3.83 | 28M |
| 8 | 2026-09-18 | 3.88 | 3.89 | 3.78 | 3.80 | 42M |
| 9 | 2026-09-17 | 3.72 | 4.09 | 3.60 | 3.91 | 63M |
| 10 | 2026-09-16 | 3.78 | 3.81 | 3.66 | 3.74 | 41M |
| 11 | 2026-09-15 | 4.11 | 4.11 | 3.82 | 3.87 | 65M |
| 12 | 2026-09-14 | 3.76 | 4.14 | 3.72 | 4.14 | 46M |
52W
Data range
2.98
27.1%
5.71
High/low over the last 250 trading days, and where the price sits.
← Stocks